Hunan Yujing Machinery Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	56.010	62.190	56.010	60.790	46.762	32,592,687
2026-04-23	56.000	58.700	55.800	56.540	43.492	20,942,520
2026-04-22	57.510	58.520	56.550	56.670	43.592	19,752,267
2026-04-21	57.300	59.450	56.800	58.590	45.069	18,913,668
2026-04-20	57.450	58.680	56.180	58.290	44.839	25,080,318
2026-04-17	58.010	60.000	56.540	58.790	45.223	33,611,329
2026-04-16	53.800	58.180	53.560	57.350	44.115	38,070,489
2026-04-15	55.400	56.000	52.710	53.540	41.185	37,686,638
2026-04-14	54.830	56.390	51.110	54.310	41.777	52,778,573
2026-04-13	47.770	51.260	47.770	51.260	39.431	7,674,456
2026-04-10	46.660	47.890	46.510	46.600	35.846	9,269,518
2026-04-09	46.050	47.690	44.580	46.430	35.715	8,760,038
2026-04-08	45.530	47.280	45.530	46.720	35.939	9,368,738
2026-04-07	45.210	45.500	44.220	44.640	34.339	5,427,962
2026-04-03	45.550	45.570	44.340	44.710	34.392	5,682,155
2026-04-02	46.590	46.790	44.510	44.980	34.600	6,878,723
2026-04-01	46.970	47.780	46.170	46.840	36.031	8,082,500
2026-03-31	47.000	48.260	45.830	45.990	35.377	5,728,079
2026-03-30	46.670	47.820	46.500	46.830	36.023	6,082,090
2026-03-27	46.850	47.460	45.910	46.910	36.085	5,439,029
2026-03-26	48.460	48.480	46.810	47.200	36.308	6,293,099
2026-03-25	47.900	49.060	47.460	48.050	36.962	5,837,670
2026-03-24	47.510	47.730	45.750	47.260	36.354	7,815,922
2026-03-23	49.090	49.800	45.920	46.500	35.769	10,651,189
2026-03-20	50.600	52.880	49.010	49.500	38.077	12,906,210
2026-03-19	52.400	52.400	49.800	50.390	38.762	7,580,961
2026-03-18	52.640	53.260	52.070	52.830	40.639	6,330,203
2026-03-17	53.680	54.660	52.100	52.310	40.239	6,644,846
2026-03-16	54.240	54.970	52.390	53.360	41.046	8,254,616
2026-03-13	54.540	55.360	54.000	54.240	41.723	5,763,841
2026-03-12	56.000	56.930	53.990	55.160	42.431	10,767,058
2026-03-11	58.930	60.390	56.320	56.750	43.654	13,306,930
2026-03-10	58.450	59.670	57.470	58.930	45.331	12,449,587
2026-03-09	58.230	58.450	56.150	57.470	44.208	11,452,182
2026-03-06	59.500	60.990	58.820	59.290	45.608	9,930,676
2026-03-05	60.440	62.480	59.260	60.100	46.231	14,262,852
2026-03-04	60.210	61.750	58.730	59.260	45.585	11,621,483
2026-03-03	64.670	65.600	60.510	61.000	46.923	18,617,942
2026-03-02	70.320	72.630	64.680	64.680	49.754	22,713,689
2026-02-27	67.650	72.400	66.410	71.870	55.285	20,699,194
2026-02-26	69.000	70.310	67.050	67.900	52.231	11,622,882
2026-02-25	70.390	71.070	68.020	69.080	53.139	14,464,932
2026-02-24	77.280	77.500	68.680	70.420	54.169	15,552,980
2026-02-13	78.000	80.180	76.140	76.310	58.700	9,746,883
2026-02-12	80.830	81.890	77.400	80.220	61.708	13,941,677
2026-02-11	80.370	82.390	78.170	80.660	62.046	12,549,863
2026-02-10	82.750	84.740	80.900	81.180	62.446	14,633,699
2026-02-09	87.020	88.950	80.020	84.240	64.800	26,098,108
2026-02-06	75.080	84.360	72.990	84.360	64.892	31,423,129
2026-02-05	81.160	83.500	76.690	76.690	58.992	14,450,788
2026-02-04	84.220	87.220	81.680	85.210	65.546	23,831,368
2026-02-03	75.780	81.110	74.170	81.110	62.392	5,508,210
2026-02-02	76.350	78.800	72.680	73.740	56.723	14,989,013
2026-01-30	75.350	76.990	71.720	75.560	58.123	16,387,423
2026-01-29	78.250	81.200	76.000	76.340	58.723	20,462,456
2026-01-28	82.590	82.590	73.590	77.350	59.500	27,446,920
2026-01-27	68.310	77.000	68.310	77.000	59.231	28,651,148
2026-01-26	72.940	72.940	69.810	70.000	53.846	42,354,166
2026-01-23	66.310	66.310	66.310	66.310	51.008	3,445,037
2026-01-22	55.410	60.280	54.880	60.280	46.369	13,017,975

← NewerPage 3 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-15	0.5200 CNY
2020-07-14	0.0500 CNY
2019-06-12	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.